$20.01
0.261.32%
가까이에: -
$20.75
0.743.70%
시간외: 7:59 PM EDT
Comments
Loading...
Intel (NASDAQ:INTC) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Intel의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Intel에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price7.1Jan 30, 2025
Change
0.34.41%
Bid6.05
Ask9.05
volume6
Intrest9
Strike
13
13
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest451
Last Price6Jan 30, 2025
Change
0.23.45%
Bid5.8
Ask6.55
volume5
Intrest7
Strike
14
14
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume42
Intrest251
Last Price5.45Jan 30, 2025
Change
0.11.87%
Bid5.15
Ask6.2
volume1
Intrest5
Strike
14.5
14.5
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume824
Intrest93
Last Price4.95Jan 30, 2025
Change
0.153.13%
Bid4.8
Ask5.3
volume272
Intrest297
Strike
15
15
Last Price0.01Jan 30, 2025
Change
00%
Bid0.01
Ask0.02
volume8638
Intrest4071
Last Price4.54Jan 30, 2025
Change
0.143.18%
Bid4.4
Ask4.7
volume6
Intrest67
Strike
15.5
15.5
Last Price0.03Jan 30, 2025
Change
0.0150%
Bid0.02
Ask0.03
volume5328
Intrest3524
Last Price4.05Jan 30, 2025
Change
0.174.38%
Bid3.8
Ask4.15
volume80
Intrest23
Strike
16
16
Last Price0.04Jan 30, 2025
Change
0.0133.33%
Bid0.03
Ask0.04
volume9330
Intrest4278
Last Price3.55Jan 30, 2025
Change
0.154.41%
Bid3.2
Ask3.8
volume26
Intrest50
Strike
16.5
16.5
Last Price0.06Jan 30, 2025
Change
0.0225%
Bid0.06
Ask0.07
volume8659
Intrest4070
Last Price3.01Jan 30, 2025
Change
0.062.03%
Bid2.71
Ask3.2
volume136
Intrest336
Strike
17
17
Last Price0.1Jan 30, 2025
Change
0.0428.57%
Bid0.1
Ask0.11
volume13354
Intrest9896
Last Price2.68Jan 30, 2025
Change
0.155.93%
Bid2.51
Ask2.8
volume559
Intrest937
Strike
17.5
17.5
Last Price0.17Jan 30, 2025
Change
0.0626.09%
Bid0.16
Ask0.17
volume19401
Intrest21125
Last Price2.38Jan 30, 2025
Change
0.2310.7%
Bid2.25
Ask3
volume1540
Intrest936
Strike
18
18
Last Price0.27Jan 30, 2025
Change
0.0822.86%
Bid0.25
Ask0.27
volume18675
Intrest10834
Last Price1.98Jan 30, 2025
Change
0.2212.5%
Bid1.45
Ask2
volume1648
Intrest445
Strike
18.5
18.5
Last Price0.4Jan 30, 2025
Change
0.0918.37%
Bid0.39
Ask0.4
volume12708
Intrest8986
Last Price1.65Jan 30, 2025
Change
0.1913.01%
Bid1.59
Ask1.7
volume3820
Intrest3004
Strike
19
19
Last Price0.58Jan 30, 2025
Change
0.1115.94%
Bid0.5
Ask0.59
volume14890
Intrest17781
Last Price1.35Jan 30, 2025
Change
0.1714.41%
Bid1.34
Ask1.36
volume19631
Intrest2068
Strike
19.5
19.5
Last Price0.77Jan 30, 2025
Change
0.1617.2%
Bid0.75
Ask0.79
volume14152
Intrest11932
Last Price1.11Jan 30, 2025
Change
0.1515.63%
Bid1.09
Ask1.15
volume57500
Intrest32560
Strike
20
20
Last Price1.02Jan 30, 2025
Change
0.1815%
Bid1
Ask1.03
volume17228
Intrest12780
Last Price0.89Jan 30, 2025
Change
0.1317.11%
Bid0.88
Ask0.91
volume18158
Intrest21425
Strike
20.5
20.5
Last Price1.35Jan 30, 2025
Change
0.138.78%
Bid1.2
Ask1.39
volume3728
Intrest10392
Last Price0.72Jan 30, 2025
Change
0.1322.03%
Bid0.7
Ask0.72
volume25565
Intrest22964
Strike
21
21
Last Price1.6Jan 30, 2025
Change
0.2413.04%
Bid1.59
Ask2.02
volume2188
Intrest12324
Last Price0.57Jan 30, 2025
Change
0.121.28%
Bid0.52
Ask0.57
volume10076
Intrest10144
Strike
21.5
21.5
Last Price1.96Jan 30, 2025
Change
0.2210.09%
Bid1.75
Ask2.3
volume1468
Intrest3062
Last Price0.43Jan 30, 2025
Change
0.0822.86%
Bid0.4
Ask0.45
volume18757
Intrest14754
Strike
22
22
Last Price2.33Jan 30, 2025
Change
0.259.69%
Bid2.15
Ask2.39
volume726
Intrest6899
Last Price0.34Jan 30, 2025
Change
0.0830.77%
Bid0.32
Ask0.35
volume13868
Intrest12857
Strike
22.5
22.5
Last Price2.85Jan 30, 2025
Change
0.113.72%
Bid1.72
Ask3.85
volume253
Intrest1132
Last Price0.25Jan 30, 2025
Change
0.0525%
Bid0.25
Ask0.26
volume22227
Intrest24350
Strike
23
23
Last Price3.22Jan 30, 2025
Change
0.185.29%
Bid2.75
Ask3.25
volume86
Intrest217
Last Price0.2Jan 30, 2025
Change
0.0533.33%
Bid0.19
Ask0.2
volume4315
Intrest5740
Strike
23.5
23.5
Last Price3.76Jan 30, 2025
Change
0.215.92%
Bid1.63
Ask4.9
volume8
Intrest170
Last Price0.16Jan 30, 2025
Change
0.0545.45%
Bid0.15
Ask0.16
volume10323
Intrest15798
Strike
24
24
Last Price4.15Jan 30, 2025
Change
0.12.35%
Bid3.5
Ask4.2
volume6
Intrest201
Last Price0.12Jan 30, 2025
Change
0.0333.33%
Bid0.1
Ask0.12
volume5154
Intrest3453
Strike
24.5
24.5
Last Price4.69Jan 30, 2025
Change
0.091.96%
Bid4.5
Ask4.6
volume64
Intrest463
Last Price0.09Jan 30, 2025
Change
0.0350%
Bid0.09
Ask0.1
volume10113
Intrest12302
Strike
25
25
Last Price5.04Jan 30, 2025
Change
0.316.55%
Bid4.85
Ask5.5
volume49
Intrest530
Last Price0.07Jan 30, 2025
Change
0.0240%
Bid0.06
Ask0.07
volume902
Intrest3521
Strike
25.5
25.5
Last Price5.65Jan 29, 2025
Change
00%
Bid5.25
Ask6.6
volume0
Intrest115
Last Price0.06Jan 30, 2025
Change
0.0250%
Bid0.04
Ask0.06
volume5001
Intrest4967
Strike
26
26
Last Price5.26Jan 27, 2025
Change
00%
Bid5.3
Ask8
volume0
Intrest135
Last Price0.04Jan 30, 2025
Change
00%
Bid-
Ask0.04
volume1484
Intrest1421
Strike
26.5
26.5
Last Price-
Change
-
Bid6.05
Ask8.25
volume0
Intrest0
Last Price0.03Jan 30, 2025
Change
0.0150%
Bid0.03
Ask0.04
volume3495
Intrest1209
Strike
27
27
Last Price7.15Jan 28, 2025
Change
00%
Bid6.4
Ask8.65
volume0
Intrest2
Last Price0.04Jan 30, 2025
Change
0.0133.33%
Bid0.02
Ask0.04
volume566
Intrest350
Strike
27.5
27.5
Last Price-
Change
-
Bid7.05
Ask9.35
volume0
Intrest0
Last Price0.03Jan 30, 2025
Change
00%
Bid0.02
Ask0.03
volume1637
Intrest3480
Strike
28
28
Last Price7.15Jan 27, 2025
Change
00%
Bid7.6
Ask9.9
volume0
Intrest3
Last Price0.03Jan 30, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume576
Intrest131
Strike
28.5
28.5
Last Price8.45Jan 30, 2025
Change
-
Bid8.1
Ask9.45
volume2
Intrest0
Last Price0.03Jan 30, 2025
Change
0.0350%
Bid0.01
Ask0.03
volume324
Intrest634
Strike
29
29
Last Price9.05Jan 30, 2025
Change
0.556.47%
Bid8.75
Ask10.95
volume5
Intrest1
Last Price0.02Jan 30, 2025
Change
00%
Bid0.01
Ask0.02
volume1895
Intrest4105
Strike
30
30
Last Price10.33Jan 30, 2025
Change
0.030.29%
Bid8
Ask10.4
volume105
Intrest83
Last Price0.01Jan 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume865
Intrest170
Strike
31
31
Last Price9.13Jan 21, 2025
Change
00%
Bid10.6
Ask13.45
volume0
Intrest1
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume1719
Intrest1521
Strike
32
32
Last Price10.16Jan 21, 2025
Change
00%
Bid10.2
Ask13.1
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume849
Intrest563
Strike
33
33
Last Price11.15Jan 21, 2025
Change
00%
Bid12.6
Ask13.9
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume1245
Intrest1713
Strike
34
34
Last Price13.9Dec 27, 2024
Change
00%
Bid13.55
Ask15.4
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest2318
Strike
35
35
Last Price13.15Jan 22, 2025
Change
00%
Bid14.65
Ask17.45
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
36
36
Last Price-
Change
-
Bid15.3
Ask17.05
volume0
Intrest0
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
37
37
Last Price-
Change
-
Bid16.5
Ask19
volume0
Intrest0
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest117
Strike
38
38
Last Price17.2Jan 27, 2025
Change
00%
Bid17.45
Ask18.95
volume0
Intrest0
Last Price0.01Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
39
39
Last Price19.45Jan 30, 2025
Change
-
Bid18.65
Ask21
volume2
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume500
Intrest848
Strike
40
40
Last Price19.99Jan 30, 2025
Change
-
Bid18.25
Ask21.75
volume4
Intrest0
© 2025 Benzinga | All Rights Reserved